Ariana Resources (AAU) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ariana Resources

Date Open High Low Close* Volume
08/11/2017 1.40p 1.41p 1.36p 1.40p 1117640
07/11/2017 1.40p 1.41p 1.36p 1.40p 399025
06/11/2017 1.40p 1.41p 1.36p 1.40p 1648305
03/11/2017 1.38p 1.42p 1.37p 1.40p 2342493
02/11/2017 1.35p 1.38p 1.30p 1.38p 4204246
01/11/2017 1.35p 1.37p 1.33p 1.35p 2495356
31/10/2017 1.38p 1.38p 1.33p 1.35p 4277647
30/10/2017 1.40p 1.40p 1.35p 1.38p 1458415
27/10/2017 1.43p 1.43p 1.36p 1.42p 3271359
26/10/2017 1.43p 1.44p 1.40p 1.43p 1050383
25/10/2017 1.43p 1.44p 1.41p 1.43p 871405
24/10/2017 1.40p 1.45p 1.39p 1.43p 5937648
23/10/2017 1.45p 1.49p 1.37p 1.40p 6248529
20/10/2017 1.38p 1.39p 1.38p 1.38p 141597
19/10/2017 1.35p 1.40p 1.35p 1.38p 3697458
18/10/2017 1.35p 1.38p 1.32p 1.35p 3078736
17/10/2017 1.38p 1.38p 1.33p 1.35p 885863
16/10/2017 1.38p 1.40p 1.35p 1.36p 3423744
13/10/2017 1.38p 1.38p 1.36p 1.36p 845141
12/10/2017 1.40p 1.40p 1.33p 1.38p 2615184
11/10/2017 1.45p 1.45p 1.37p 1.40p 388652
10/10/2017 1.45p 1.45p 1.41p 1.41p 177302
09/10/2017 1.45p 1.45p 1.45p 1.45p 1189264
06/10/2017 1.45p 1.45p 1.45p 1.45p 5736255
05/10/2017 1.45p 1.45p 1.45p 1.45p 1600730
04/10/2017 1.45p 1.45p 1.43p 1.45p 8306764
03/10/2017 1.45p 1.45p 1.45p 1.45p 3074568
02/10/2017 1.53p 1.53p 1.45p 1.45p 2978493
29/09/2017 1.40p 1.55p 1.40p 1.53p 5014797
28/09/2017 1.43p 1.43p 1.43p 1.43p 4133687
27/09/2017 1.40p 1.43p 1.40p 1.43p 657438
26/09/2017 1.43p 1.43p 1.40p 1.40p 1770733
25/09/2017 1.43p 1.43p 1.38p 1.43p 419200
22/09/2017 1.38p 1.38p 1.38p 1.38p 2846017
21/09/2017 1.38p 1.38p 1.38p 1.38p 405792
20/09/2017 1.43p 1.43p 1.38p 1.38p 1156116
19/09/2017 1.45p 1.45p 1.43p 1.43p 344147
18/09/2017 1.48p 1.48p 1.45p 1.45p 4727233
15/09/2017 1.48p 1.48p 1.48p 1.48p 276120
14/09/2017 1.53p 1.53p 1.48p 1.48p 1613393
13/09/2017 1.50p 1.55p 1.50p 1.53p 1283960
12/09/2017 1.50p 1.50p 1.50p 1.50p 1981574
11/09/2017 1.50p 1.50p 1.50p 1.50p 6342403
08/09/2017 1.50p 1.58p 1.50p 1.50p 10965035
07/09/2017 1.48p 1.50p 1.48p 1.50p 1105091
06/09/2017 1.45p 1.48p 1.45p 1.48p 2840341
05/09/2017 1.45p 1.50p 1.40p 1.45p 7070268
04/09/2017 1.40p 1.40p 1.40p 1.40p 1594120
01/09/2017 1.40p 1.40p 1.40p 1.40p 1510935
31/08/2017 1.40p 1.40p 1.40p 1.40p 1299891
30/08/2017 1.40p 1.40p 1.38p 1.40p 1042520
29/08/2017 1.38p 1.40p 1.38p 1.40p 2449347
25/08/2017 1.38p 1.38p 1.38p 1.38p 1470747
24/08/2017 1.38p 1.38p 1.38p 1.38p 1378206
23/08/2017 1.35p 1.40p 1.35p 1.38p 4101577
22/08/2017 1.38p 1.38p 1.35p 1.35p 5808308
21/08/2017 1.40p 1.43p 1.38p 1.38p 3796257
18/08/2017 1.38p 1.38p 1.38p 1.38p 2305512
17/08/2017 1.40p 1.40p 1.38p 1.38p 1873110
16/08/2017 1.38p 1.40p 1.38p 1.40p 107454
15/08/2017 1.38p 1.38p 1.38p 1.38p 652047
14/08/2017 1.38p 1.40p 1.35p 1.38p 1612332
11/08/2017 1.35p 1.38p 1.35p 1.38p 4881459
10/08/2017 1.35p 1.35p 1.35p 1.35p 5330482
09/08/2017 1.35p 1.35p 1.35p 1.35p 1976816
08/08/2017 1.30p 1.35p 1.30p 1.35p 3131837
07/08/2017 1.33p 1.33p 1.28p 1.30p 2366770
04/08/2017 1.28p 1.28p 1.28p 1.28p 5967917
03/08/2017 1.28p 1.28p 1.28p 1.28p 1160857
02/08/2017 1.28p 1.28p 1.28p 1.28p 1595887
01/08/2017 1.30p 1.33p 1.28p 1.28p 6330984
31/07/2017 1.38p 1.38p 1.28p 1.30p 2289257
28/07/2017 1.30p 1.30p 1.28p 1.28p 2443664
27/07/2017 1.28p 1.30p 1.28p 1.30p 1575222
26/07/2017 1.40p 1.35p 1.28p 1.28p 2505301
25/07/2017 1.35p 1.35p 1.35p 1.35p 1953243
24/07/2017 1.35p 1.35p 1.35p 1.35p 1352327
21/07/2017 1.30p 1.35p 1.30p 1.35p 3270639
20/07/2017 1.30p 1.30p 1.30p 1.30p 624110
19/07/2017 1.33p 1.33p 1.28p 1.30p 2335422
18/07/2017 1.33p 1.33p 1.33p 1.33p 1976106
17/07/2017 1.33p 1.33p 1.33p 1.33p 2984678
14/07/2017 1.33p 1.33p 1.33p 1.33p 1504795
13/07/2017 1.33p 1.33p 1.33p 1.33p 1625985
12/07/2017 1.28p 1.33p 1.28p 1.33p 882020
11/07/2017 1.28p 1.28p 1.28p 1.28p 2727873
10/07/2017 1.30p 1.30p 1.28p 1.28p 3034301
07/07/2017 1.30p 1.30p 1.28p 1.30p 4316819
06/07/2017 1.28p 1.30p 1.28p 1.30p 3686701
05/07/2017 1.33p 1.33p 1.28p 1.28p 2672778
04/07/2017 1.33p 1.33p 1.33p 1.33p 2479484
03/07/2017 1.33p 1.33p 1.33p 1.33p 12549318
30/06/2017 1.33p 1.38p 1.33p 1.33p 11132804
29/06/2017 1.33p 1.33p 1.33p 1.33p 2486142
28/06/2017 1.35p 1.35p 1.33p 1.33p 9013413
27/06/2017 1.35p 1.35p 1.35p 1.35p 1894394
26/06/2017 1.35p 1.35p 1.35p 1.35p 2271428
23/06/2017 1.35p 1.35p 1.35p 1.35p 3430652
22/06/2017 1.38p 1.38p 1.35p 1.35p 0
21/06/2017 1.38p 1.43p 1.38p 1.38p 0
20/06/2017 1.45p 1.60p 1.33p 1.38p 0
19/06/2017 1.60p 1.60p 1.60p 1.60p 0
16/06/2017 1.58p 1.64p 1.54p 1.60p 1834132
15/06/2017 1.65p 1.68p 1.55p 1.58p 2390701
14/06/2017 1.65p 1.65p 1.61p 1.65p 336563
13/06/2017 1.70p 1.70p 1.61p 1.65p 4014369
12/06/2017 1.70p 1.70p 1.60p 1.65p 3916003
09/06/2017 1.75p 1.75p 1.67p 1.70p 2387751
08/06/2017 1.75p 1.83p 1.70p 1.73p 5391381
07/06/2017 1.73p 1.75p 1.68p 1.75p 1704857
06/06/2017 1.78p 1.82p 1.68p 1.73p 2204619
05/06/2017 1.70p 1.75p 1.68p 1.70p 2079994
02/06/2017 1.75p 1.80p 1.67p 1.70p 7852663
01/06/2017 1.75p 1.79p 1.69p 1.75p 1157641
31/05/2017 1.73p 1.78p 1.69p 1.75p 1160744
30/05/2017 1.70p 1.75p 1.68p 1.73p 2406188
26/05/2017 1.65p 1.71p 1.65p 1.70p 3435307
25/05/2017 1.65p 1.66p 1.63p 1.65p 2174649
24/05/2017 1.68p 1.68p 1.61p 1.65p 999332
23/05/2017 1.70p 1.73p 1.65p 1.68p 2906354
22/05/2017 1.70p 1.73p 1.65p 1.70p 3464312
19/05/2017 1.75p 1.75p 1.69p 1.70p 1819278
18/05/2017 1.75p 1.75p 1.69p 1.75p 362201
17/05/2017 1.75p 1.75p 1.68p 1.75p 1542057
16/05/2017 1.75p 1.75p 1.68p 1.73p 3579386
15/05/2017 1.75p 1.76p 1.71p 1.75p 2690893
12/05/2017 1.70p 1.78p 1.70p 1.75p 1190203
11/05/2017 1.70p 1.75p 1.68p 1.70p 2052362
10/05/2017 1.65p 1.72p 1.65p 1.70p 4568903
09/05/2017 1.68p 1.69p 1.63p 1.65p 2516128
08/05/2017 1.70p 1.71p 1.66p 1.68p 1207370
05/05/2017 1.75p 1.75p 1.66p 1.70p 2451492
04/05/2017 1.70p 1.75p 1.68p 1.75p 2043949
03/05/2017 1.80p 1.82p 1.66p 1.70p 4366420
02/05/2017 1.75p 1.77p 1.70p 1.75p 1413264
28/04/2017 1.75p 1.78p 1.74p 1.75p 2170528
27/04/2017 1.85p 1.95p 1.73p 1.75p 6916020
26/04/2017 1.70p 1.85p 1.70p 1.85p 3265778
25/04/2017 1.73p 1.73p 1.68p 1.70p 1867211
24/04/2017 1.75p 1.75p 1.65p 1.73p 6449141
21/04/2017 1.73p 1.75p 1.70p 1.75p 1936203
20/04/2017 1.75p 1.75p 1.70p 1.73p 2076317
19/04/2017 1.75p 1.78p 1.70p 1.75p 1769243
18/04/2017 1.70p 1.80p 1.70p 1.75p 5066910
13/04/2017 1.73p 1.74p 1.68p 1.70p 3437802
12/04/2017 1.80p 1.80p 1.71p 1.73p 2396794
11/04/2017 1.80p 1.80p 1.73p 1.80p 3697437
10/04/2017 1.78p 1.80p 1.74p 1.80p 607348
07/04/2017 1.78p 1.80p 1.70p 1.78p 2037475
06/04/2017 1.80p 1.82p 1.72p 1.78p 3406893
05/04/2017 1.73p 1.80p 1.73p 1.80p 2265466
04/04/2017 1.80p 1.81p 1.71p 1.73p 5734256
03/04/2017 1.80p 1.82p 1.76p 1.80p 2687315
31/03/2017 1.80p 1.85p 1.77p 1.80p 1747385
30/03/2017 1.83p 1.85p 1.77p 1.80p 2018168
29/03/2017 1.83p 1.83p 1.75p 1.83p 2023420
28/03/2017 1.85p 1.87p 1.80p 1.83p 1914581
27/03/2017 1.95p 1.96p 1.81p 1.85p 6505702
24/03/2017 1.98p 2.19p 1.91p 1.95p 18980610
23/03/2017 1.88p 1.88p 1.84p 1.88p 296946
22/03/2017 1.85p 1.95p 1.83p 1.88p 3141962
21/03/2017 1.88p 1.92p 1.81p 1.85p 1963494
20/03/2017 1.88p 1.94p 1.85p 1.88p 1223335
17/03/2017 1.90p 1.93p 1.84p 1.88p 1074138
16/03/2017 1.88p 1.94p 1.84p 1.90p 1134088
15/03/2017 1.85p 1.94p 1.85p 1.88p 2143401
14/03/2017 1.85p 1.90p 1.83p 1.85p 1315114
13/03/2017 1.85p 1.90p 1.83p 1.85p 3423266
10/03/2017 1.85p 1.90p 1.82p 1.85p 1453119
09/03/2017 1.88p 1.90p 1.82p 1.85p 1797557
08/03/2017 1.95p 1.95p 1.83p 1.88p 3042095
07/03/2017 1.95p 1.96p 1.90p 1.95p 1305810
06/03/2017 2.00p 2.00p 1.87p 1.95p 5429948
03/03/2017 2.10p 2.10p 1.93p 2.00p 5395952
02/03/2017 2.20p 2.20p 2.03p 2.10p 7848000
01/03/2017 2.13p 2.26p 2.10p 2.20p 5350840
28/02/2017 2.08p 2.18p 2.08p 2.13p 5282698
27/02/2017 2.10p 2.15p 2.00p 2.08p 6205648
24/02/2017 2.03p 2.20p 2.00p 2.10p 6585702
23/02/2017 1.93p 2.20p 1.91p 2.03p 6936481
22/02/2017 1.90p 2.08p 1.90p 1.93p 7315109
21/02/2017 1.90p 1.90p 1.80p 1.85p 4993461
20/02/2017 1.95p 1.95p 1.87p 1.90p 2242372
17/02/2017 2.03p 2.03p 1.90p 1.95p 3031808
16/02/2017 1.98p 2.11p 1.93p 2.03p 9440075
15/02/2017 1.88p 2.03p 1.80p 1.98p 4767299
14/02/2017 1.98p 1.99p 1.76p 1.88p 6151089
13/02/2017 1.78p 1.96p 1.72p 1.90p 15285855
10/02/2017 1.78p 1.78p 1.70p 1.78p 1926412
09/02/2017 1.80p 1.80p 1.75p 1.78p 614001
08/02/2017 1.88p 1.88p 1.75p 1.80p 994663
07/02/2017 1.88p 1.91p 1.78p 1.88p 4011164
06/02/2017 1.90p 2.00p 1.77p 1.88p 2596495
03/02/2017 1.73p 1.90p 1.72p 1.83p 5099545
02/02/2017 1.73p 1.80p 1.65p 1.73p 1487560
01/02/2017 1.65p 1.77p 1.65p 1.73p 1657430
31/01/2017 1.70p 1.70p 1.60p 1.65p 6256344
30/01/2017 1.78p 1.78p 1.65p 1.70p 3120845
27/01/2017 1.78p 1.85p 1.67p 1.75p 4884687
26/01/2017 1.80p 1.90p 1.75p 1.78p 3118577

*Close Price adjusted for both dividends and splits